Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 80.78 79.99 79.99 79.99 8,108,354 -0.60(-0.75%)
Dec 30, 2014 80.64 80.93 80.36 80.59 5,715,336 +0.02(+0.03%)
Dec 29, 2014 80.04 80.84 80.02 80.57 5,586,887 +0.21(+0.26%)
Dec 26, 2014 80.37 80.84 80.08 80.36 3,858,009 +0.36(+0.45%)
Dec 24, 2014 79.84 80.00 80.00 80.00 4,464,752 +0.24(+0.30%)
Dec 23, 2014 81.58 81.78 79.49 79.76 13,310,293 -1.88(-2.30%)
Dec 22, 2014 80.84 81.71 80.83 81.65 10,613,936 +0.91(+1.13%)
Dec 19, 2014 81.56 82.14 80.70 80.74 25,041,648 -0.96(-1.18%)
Dec 18, 2014 80.79 81.71 80.12 81.70 15,338,574 +2.10(+2.63%)
Dec 17, 2014 78.99 79.92 78.56 79.60 13,334,240 +1.00(+1.27%)
Dec 16, 2014 79.15 80.48 78.40 78.60 13,350,774 -0.92(-1.15%)
Dec 15, 2014 80.14 80.36 79.27 79.52 15,820,706 -0.36(-0.45%)
Dec 12, 2014 81.58 81.75 79.85 79.88 10,896,427 -1.75(-2.15%)
Dec 11, 2014 80.96 82.08 80.59 81.63 9,301,369 +0.37(+0.45%)
Dec 10, 2014 82.31 82.58 81.19 81.26 12,310,134 -1.38(-1.68%)
Dec 09, 2014 82.78 82.97 81.76 82.65 9,413,315 -0.36(-0.43%)
Dec 08, 2014 82.93 83.28 82.72 83.01 8,498,719 +0.01(+0.01%)
Dec 05, 2014 82.25 83.18 82.01 83.00 8,432,106 +0.73(+0.88%)
Dec 04, 2014 82.68 82.84 82.14 82.27 8,760,702 -0.12(-0.15%)
Dec 03, 2014 83.02 83.37 82.34 82.40 11,710,298 -0.60(-0.73%)
Dec 02, 2014 82.59 83.01 82.23 83.00 8,085,187 +0.37(+0.44%)
Dec 01, 2014 82.53 83.23 82.11 82.63 7,371,893 -0.17(-0.20%)
Nov 28, 2014 82.31 83.24 82.10 82.80 7,688,874 +0.80(+0.97%)
Nov 26, 2014 81.67 82.01 82.01 82.01 7,195,296 +0.39(+0.48%)
Nov 25, 2014 81.83 81.99 81.62 81.62 9,625,279 -0.14(-0.17%)
Nov 24, 2014 82.55 82.79 81.57 81.75 11,894,101 -0.75(-0.91%)
Nov 21, 2014 83.17 83.17 82.32 82.50 11,004,511 +0.29(+0.35%)
Nov 20, 2014 82.49 82.51 81.84 82.21 10,643,873 -0.44(-0.53%)
Nov 19, 2014 82.42 82.69 82.15 82.65 6,865,922 -0.05(-0.06%)
Nov 18, 2014 82.17 82.88 81.86 82.71 7,115,111 +0.40(+0.49%)
Nov 17, 2014 82.20 82.60 81.78 82.30 6,885,600 +0.11(+0.13%)
Nov 14, 2014 82.77 82.88 82.08 82.20 7,435,651 -0.69(-0.83%)
Nov 13, 2014 82.87 83.21 82.45 82.89 6,394,658 +0.24(+0.29%)
Nov 12, 2014 82.58 82.83 82.37 82.64 6,442,208 -0.12(-0.15%)
Nov 11, 2014 82.74 83.14 82.49 82.77 8,186,167 +0.07(+0.08%)
Nov 10, 2014 82.13 82.77 81.47 82.70 9,962,553 +0.47(+0.57%)
Nov 07, 2014 82.83 82.86 82.01 82.23 8,753,923 -0.62(-0.74%)
Nov 06, 2014 82.78 83.08 82.49 82.84 8,158,763 +0.14(+0.17%)
Nov 05, 2014 82.87 83.03 82.04 82.70 9,167,400 +0.15(+0.18%)
Nov 04, 2014 81.99 82.63 81.57 82.55 12,302,019 +0.88(+1.08%)
Nov 03, 2014 81.95 82.17 81.12 81.66 9,319,810 -0.24(-0.30%)
Oct 31, 2014 82.03 82.21 81.51 81.91 14,216,284 +0.56(+0.69%)
Oct 30, 2014 79.92 81.35 79.73 81.35 11,932,372 +1.12(+1.40%)
Oct 29, 2014 79.80 80.22 79.69 80.22 10,774,709 +0.59(+0.73%)
Oct 28, 2014 79.45 79.64 78.70 79.64 13,616,305 +0.55(+0.69%)
Oct 27, 2014 78.33 79.22 78.30 79.09 9,269,697 +0.71(+0.91%)
Oct 24, 2014 78.24 78.50 77.67 78.37 7,860,014 +0.38(+0.49%)
Oct 23, 2014 77.71 78.26 77.47 77.99 9,961,898 +1.07(+1.39%)
Oct 22, 2014 76.83 77.36 76.39 76.92 12,322,337 +0.65(+0.86%)
Oct 21, 2014 75.87 76.28 75.49 76.27 9,590,108 +0.88(+1.17%)
Oct 20, 2014 75.11 75.39 74.72 75.39 10,516,191 +0.38(+0.51%)
Oct 17, 2014 74.13 75.35 73.95 75.01 16,160,741 +1.46(+1.98%)
Oct 16, 2014 73.69 74.48 73.34 73.55 19,179,252 -1.09(-1.46%)
Oct 15, 2014 72.99 75.02 72.27 74.64 28,825,288 +0.91(+1.24%)
Oct 14, 2014 76.40 76.68 72.45 73.72 27,380,832 -1.60(-2.13%)
Oct 13, 2014 77.10 77.10 75.25 75.33 13,606,990 -1.60(-2.08%)
Oct 10, 2014 77.78 77.92 76.93 76.93 13,143,602 -0.65(-0.83%)
Oct 09, 2014 79.51 79.69 77.36 77.58 14,048,903 -2.15(-2.70%)
Oct 08, 2014 77.84 79.82 77.55 79.73 10,970,358 +1.92(+2.46%)
Oct 07, 2014 79.38 79.38 77.77 77.81 11,064,280 -1.88(-2.36%)
Oct 06, 2014 80.31 80.56 79.31 79.69 6,601,130 -0.21(-0.26%)
Oct 03, 2014 79.21 79.94 79.13 79.89 9,021,777 +0.97(+1.23%)
Oct 02, 2014 79.08 79.45 78.47 78.92 9,956,084 -0.34(-0.43%)
Oct 01, 2014 80.54 80.77 79.00 79.26 16,142,244 -1.74(-2.15%)
Sep 30, 2014 80.94 81.47 80.90 81.00 8,977,059 +0.04(+0.05%)
Sep 29, 2014 80.84 81.05 80.59 80.97 8,660,537 -0.43(-0.52%)
Sep 26, 2014 81.63 81.69 80.71 81.39 5,878,743 +0.00(+0.00%)
Sep 25, 2014 82.48 82.49 81.37 81.39 7,489,329 -1.17(-1.42%)
Sep 24, 2014 81.85 82.66 81.57 82.56 7,753,710 +0.90(+1.10%)
Sep 23, 2014 81.90 82.15 81.46 81.66 10,669,201 -0.32(-0.39%)
Sep 22, 2014 82.07 82.26 81.90 81.98 7,619,407 -0.08(-0.10%)
Sep 19, 2014 81.99 82.36 81.79 82.07 17,150,560 +0.49(+0.60%)
Sep 18, 2014 80.69 81.63 80.58 81.58 8,722,567 +0.88(+1.09%)
Sep 17, 2014 80.46 81.03 80.40 80.70 8,721,391 +0.24(+0.29%)
Sep 16, 2014 79.41 80.51 79.26 80.46 8,002,503 +0.88(+1.11%)
Sep 15, 2014 79.48 79.73 79.30 79.58 5,955,057 +0.11(+0.13%)
Sep 12, 2014 79.45 79.65 79.03 79.48 7,804,455 +0.02(+0.03%)
Sep 11, 2014 79.63 79.71 79.11 79.45 6,363,357 -0.33(-0.42%)
Sep 10, 2014 79.18 80.05 79.00 79.79 9,746,471 +0.90(+1.15%)
Sep 09, 2014 79.34 79.34 78.69 78.88 7,903,798 -0.19(-0.24%)
Sep 08, 2014 79.35 79.48 78.91 79.07 6,448,186 -0.28(-0.35%)
Sep 05, 2014 78.97 79.35 78.56 79.35 7,567,313 +0.44(+0.56%)
Sep 04, 2014 79.03 79.11 78.85 78.91 8,089,633 +0.06(+0.08%)
Sep 03, 2014 78.90 79.11 78.69 78.85 6,218,594 +0.30(+0.39%)
Sep 02, 2014 78.50 78.81 78.29 78.55 6,111,982 -0.28(-0.36%)
Aug 29, 2014 78.35 78.83 78.83 78.83 6,958,061 +0.59(+0.76%)
Aug 28, 2014 78.20 78.42 78.05 78.24 4,586,722 -0.21(-0.26%)
Aug 27, 2014 78.73 78.82 78.21 78.44 6,298,337 -0.17(-0.21%)
Aug 26, 2014 78.63 78.81 78.40 78.61 4,621,926 +0.16(+0.20%)
Aug 25, 2014 78.77 78.89 78.34 78.45 4,840,056 +0.10(+0.13%)
Aug 22, 2014 78.75 79.05 78.25 78.35 6,680,113 -0.30(-0.38%)
Aug 21, 2014 78.00 78.82 78.00 78.65 11,071,952 +0.74(+0.95%)
Aug 20, 2014 77.65 77.98 77.52 77.91 6,866,378 +0.19(+0.24%)
Aug 19, 2014 77.55 77.72 77.01 77.72 7,511,475 +0.20(+0.25%)
Aug 18, 2014 76.93 77.54 76.81 77.52 7,922,918 +1.15(+1.51%)
Aug 15, 2014 77.15 77.33 76.10 76.37 9,255,044 -0.64(-0.83%)
Aug 14, 2014 76.91 77.03 76.62 77.01 6,939,741 +0.21(+0.28%)
Aug 13, 2014 76.35 76.95 76.35 76.80 6,045,922 +0.84(+1.10%)
Aug 12, 2014 76.24 76.41 75.72 75.96 6,064,449 -0.40(-0.52%)
Aug 11, 2014 76.71 76.83 76.25 76.36 7,559,875 +0.06(+0.08%)
Aug 08, 2014 75.64 76.22 75.31 76.30 7,444,723 +0.87(+1.15%)
Aug 07, 2014 76.31 76.38 75.17 75.43 9,826,990 -0.59(-0.77%)
Aug 06, 2014 75.24 76.11 75.18 76.02 9,819,348 +0.67(+0.89%)
Aug 05, 2014 75.36 75.67 75.15 75.35 8,254,280 -0.26(-0.34%)
Aug 04, 2014 75.48 75.77 74.97 75.61 8,848,399 +0.20(+0.26%)
Aug 01, 2014 75.30 75.79 74.58 75.41 11,407,241 -0.14(-0.19%)
Jul 31, 2014 76.82 76.82 75.52 75.55 12,086,847 -1.67(-2.16%)
Jul 30, 2014 77.20 77.64 76.85 77.22 7,942,779 +0.26(+0.33%)
Jul 29, 2014 77.33 77.38 76.76 76.96 8,026,442 -0.11(-0.15%)
Jul 28, 2014 76.91 77.30 76.74 77.08 6,140,152 +0.00(+0.00%)
Jul 25, 2014 77.20 77.30 76.84 77.08 5,235,578 -0.07(-0.09%)
Jul 24, 2014 77.25 77.55 77.01 77.15 6,858,310 +0.01(+0.01%)
Jul 23, 2014 77.60 77.70 76.91 77.14 6,374,460 -0.21(-0.27%)
Jul 22, 2014 76.93 77.40 76.83 77.35 8,667,297 +0.91(+1.18%)
Jul 21, 2014 76.57 76.68 76.25 76.44 8,443,117 -0.40(-0.52%)
Jul 18, 2014 75.99 76.96 75.76 76.84 11,139,645 +1.08(+1.42%)
Jul 17, 2014 76.92 77.07 75.68 75.76 14,852,219 -1.40(-1.81%)
Jul 16, 2014 78.15 78.25 76.96 77.16 15,826,328 -0.80(-1.03%)
Jul 15, 2014 79.43 79.61 77.58 77.96 18,834,638 -1.59(-1.99%)
Jul 14, 2014 79.55 79.63 79.34 79.55 10,293,054 +0.21(+0.27%)
Jul 11, 2014 79.89 80.02 79.15 79.33 7,238,718 -0.53(-0.66%)
Jul 10, 2014 79.32 80.01 78.90 79.86 6,564,139 -0.18(-0.23%)
Jul 09, 2014 80.01 80.17 79.80 80.04 7,578,708 +0.24(+0.30%)
Jul 08, 2014 80.17 80.20 79.65 79.80 8,303,495 -0.57(-0.70%)
Jul 07, 2014 79.58 80.57 79.46 80.37 9,292,913 +0.79(+1.00%)
Jul 03, 2014 79.92 79.58 79.58 79.58 5,562,847 -0.33(-0.42%)
Jul 02, 2014 79.79 79.99 79.48 79.91 4,940,885 -0.01(-0.01%)
Jul 01, 2014 79.37 80.01 79.25 79.92 6,794,424 +0.94(+1.19%)
Jun 30, 2014 79.73 80.01 78.90 78.97 9,111,476 -0.28(-0.35%)
Jun 27, 2014 79.61 79.70 78.84 79.25 8,561,990 -0.50(-0.62%)
Jun 26, 2014 79.89 79.99 79.28 79.75 6,764,568 -0.08(-0.10%)
Jun 25, 2014 78.68 79.92 78.68 79.83 8,491,506 +0.88(+1.12%)
Jun 24, 2014 78.98 79.43 78.92 78.95 7,835,699 -0.12(-0.15%)
Jun 23, 2014 79.19 79.35 78.84 79.07 8,032,202 -0.39(-0.49%)
Jun 20, 2014 78.78 79.62 78.56 79.46 16,512,782 +1.10(+1.41%)
Jun 19, 2014 77.70 78.41 77.61 78.36 7,261,577 +0.75(+0.97%)
Jun 18, 2014 76.93 77.62 76.89 77.61 7,209,649 +0.66(+0.86%)
Jun 17, 2014 77.09 77.15 76.53 76.94 6,404,243 -0.39(-0.51%)
Jun 16, 2014 77.39 77.67 76.87 77.33 7,323,273 -0.06(-0.08%)
Jun 13, 2014 77.38 77.49 77.12 77.39 5,699,415 +0.00(+0.00%)
Jun 12, 2014 77.89 77.91 77.38 77.39 7,856,307 -0.60(-0.76%)
Jun 11, 2014 78.36 78.62 77.85 77.99 7,896,270 -0.59(-0.75%)
Jun 10, 2014 78.10 78.59 77.58 78.58 7,607,582 +0.69(+0.89%)
Jun 06, 2014 77.94 78.00 77.70 77.89 6,127,205 -0.03(-0.04%)
Jun 05, 2014 77.58 78.02 77.31 77.92 6,267,135 +0.41(+0.53%)
Jun 04, 2014 77.17 77.53 76.95 77.51 7,429,393 +0.17(+0.21%)
Jun 03, 2014 76.93 77.45 76.87 77.34 8,839,530 +0.22(+0.28%)
Jun 02, 2014 76.65 77.19 76.25 77.12 7,743,418 +0.54(+0.70%)
May 30, 2014 76.01 76.65 75.90 76.59 7,912,767 +0.53(+0.69%)
May 29, 2014 75.91 76.08 75.60 76.06 4,864,429 +0.35(+0.46%)
May 28, 2014 75.99 76.19 75.58 75.71 5,766,260 -0.38(-0.51%)
May 27, 2014 76.32 76.51 75.68 76.10 5,993,548 -0.13(-0.17%)
May 23, 2014 76.27 76.22 76.22 76.22 6,989,096 +0.18(+0.23%)
May 22, 2014 75.92 76.11 75.55 76.05 4,082,747 +0.23(+0.30%)
May 21, 2014 75.41 75.86 75.36 75.82 7,073,007 +0.67(+0.89%)
May 20, 2014 75.57 75.70 74.93 75.15 7,254,797 -0.29(-0.39%)
May 19, 2014 75.13 75.66 75.06 75.44 9,334,279 +0.05(+0.06%)
May 16, 2014 75.39 75.63 75.07 75.40 8,693,823 -0.08(-0.11%)
May 15, 2014 75.44 75.59 75.27 75.48 9,348,162 -0.14(-0.18%)
May 14, 2014 75.67 75.79 75.54 75.61 5,585,381 -0.11(-0.15%)
May 13, 2014 75.64 76.08 75.43 75.73 8,246,752 +0.37(+0.50%)
May 12, 2014 75.89 75.89 75.28 75.35 9,918,144 -0.29(-0.39%)
May 09, 2014 75.61 75.90 75.27 75.64 7,592,759 +0.31(+0.41%)
May 08, 2014 75.46 75.78 75.23 75.34 7,561,060 -0.31(-0.41%)
May 07, 2014 74.85 75.75 74.47 75.64 11,633,600 +1.05(+1.41%)
May 06, 2014 74.98 74.98 74.59 74.59 7,360,720 -0.37(-0.49%)
May 05, 2014 74.43 75.09 74.24 74.96 7,240,303 +0.52(+0.69%)
May 02, 2014 75.09 75.25 74.12 74.45 11,664,853 -0.91(-1.21%)
May 01, 2014 75.54 75.73 74.91 75.36 8,768,500 -0.57(-0.75%)
Apr 30, 2014 75.59 76.21 75.49 75.93 11,312,665 +0.19(+0.26%)
Apr 29, 2014 76.18 76.45 75.68 75.73 10,419,946 -0.23(-0.31%)
Apr 28, 2014 75.38 76.09 75.05 75.97 11,720,512 +1.16(+1.55%)
Apr 25, 2014 74.94 75.16 74.51 74.80 7,867,795 -0.13(-0.17%)
Apr 24, 2014 75.14 75.24 74.62 74.93 8,203,195 -0.19(-0.26%)
Apr 23, 2014 75.14 75.38 74.90 75.13 7,838,429 +0.03(+0.04%)
Apr 22, 2014 74.96 75.52 74.77 75.10 10,507,280 +0.13(+0.18%)
Apr 21, 2014 74.22 75.06 73.97 74.96 9,379,356 +0.78(+1.05%)
Apr 17, 2014 73.98 74.18 74.18 74.18 12,210,805 +0.16(+0.21%)
Apr 16, 2014 74.64 74.74 73.52 74.03 15,077,716 -0.34(-0.45%)
Apr 15, 2014 73.80 74.37 73.50 74.36 18,672,170 +1.54(+2.12%)
Apr 14, 2014 72.92 72.98 72.15 72.82 11,493,457 +0.20(+0.28%)
Apr 11, 2014 72.11 72.86 72.00 72.62 11,620,729 +0.25(+0.34%)
Apr 10, 2014 74.11 74.16 72.35 72.37 12,882,470 -1.81(-2.44%)
Apr 09, 2014 73.78 74.21 73.30 74.18 11,882,436 +0.67(+0.91%)
Apr 08, 2014 73.49 74.01 73.09 73.51 12,805,974 +0.13(+0.17%)
Apr 07, 2014 73.76 74.48 73.34 73.38 15,219,292 -0.40(-0.54%)
Apr 04, 2014 73.93 74.50 73.70 73.78 13,753,895 +0.12(+0.16%)
Apr 03, 2014 73.44 73.72 73.11 73.66 7,289,252 +0.02(+0.03%)
Apr 02, 2014 73.47 73.76 72.99 73.64 10,665,895 +0.22(+0.30%)
Apr 01, 2014 73.70 73.97 72.99 73.42 9,429,401 -0.22(-0.30%)
Mar 31, 2014 73.46 73.91 73.17 73.64 10,051,918 +0.59(+0.81%)
Mar 28, 2014 73.10 73.63 72.68 73.04 11,760,569 +0.12(+0.16%)
Mar 27, 2014 72.77 73.24 72.16 72.92 11,538,940 +0.17(+0.24%)
Mar 26, 2014 73.10 73.82 72.75 72.75 14,899,727 -0.25(-0.34%)
Mar 25, 2014 71.74 73.24 71.74 73.00 18,879,612 +1.63(+2.29%)
Mar 24, 2014 71.44 71.54 70.87 71.36 18,601,350 -0.55(-0.76%)
Mar 21, 2014 71.04 71.91 70.37 71.91 32,023,300 +1.36(+1.92%)
Mar 20, 2014 70.10 70.61 69.69 70.55 7,640,334 +0.40(+0.57%)
Mar 19, 2014 70.38 70.73 69.66 70.16 7,920,198 -0.26(-0.37%)
Mar 18, 2014 70.39 70.64 70.07 70.42 7,820,456 +0.01(+0.01%)
Mar 17, 2014 69.91 70.60 69.85 70.41 7,833,916 +0.84(+1.21%)
Mar 14, 2014 69.62 70.04 69.31 69.57 9,788,711 -0.14(-0.20%)
Mar 13, 2014 70.35 70.61 69.70 69.71 10,216,953 -0.45(-0.64%)
Mar 12, 2014 69.58 70.18 69.45 70.16 8,210,683 +0.08(+0.12%)
Mar 11, 2014 70.25 70.28 69.78 70.08 7,786,681 +0.03(+0.04%)
Mar 10, 2014 69.84 70.08 69.56 70.05 6,507,480 +0.10(+0.14%)
Mar 07, 2014 69.99 70.07 69.48 69.95 9,060,921 +0.32(+0.46%)
Mar 06, 2014 69.86 70.20 69.58 69.63 10,295,865 +0.22(+0.32%)
Mar 05, 2014 69.92 69.94 69.25 69.41 9,035,499 -0.56(-0.80%)
Mar 04, 2014 69.32 70.06 69.15 69.97 11,733,958 +1.33(+1.94%)
Mar 03, 2014 68.31 68.95 68.09 68.64 10,009,086 -0.42(-0.61%)
Feb 28, 2014 68.53 69.45 68.26 69.06 12,865,807 +0.57(+0.83%)
Feb 27, 2014 68.34 68.53 68.03 68.49 9,390,792 +0.19(+0.27%)
Feb 26, 2014 68.30 68.62 68.04 68.30 8,449,731 +0.00(+0.00%)
Feb 25, 2014 68.66 68.87 67.96 68.30 8,513,645 +0.00(+0.00%)
Feb 24, 2014 68.54 68.96 68.29 68.30 11,214,530 -0.31(-0.45%)
Feb 21, 2014 68.86 69.15 68.55 68.61 9,846,868 -0.15(-0.22%)
Feb 20, 2014 68.24 69.02 67.96 68.76 10,952,483 +0.55(+0.81%)
Feb 19, 2014 68.58 69.03 68.15 68.20 10,336,234 -0.39(-0.57%)
Feb 18, 2014 69.05 69.11 68.54 68.60 9,306,178 -0.44(-0.64%)
Feb 14, 2014 68.92 69.04 69.04 69.04 7,369,798 +0.15(+0.22%)
Feb 13, 2014 68.47 68.93 68.26 68.89 7,961,985 +0.10(+0.15%)
Feb 12, 2014 69.18 69.21 68.44 68.79 10,339,913 -0.41(-0.59%)
Feb 11, 2014 67.80 69.19 67.69 69.19 15,526,868 +1.41(+2.09%)
Feb 10, 2014 67.16 67.79 66.84 67.78 10,856,030 +0.77(+1.14%)
Feb 07, 2014 66.18 67.01 65.95 67.01 12,799,507 +0.96(+1.45%)
Feb 06, 2014 65.22 66.06 65.16 66.05 13,448,818 +1.09(+1.68%)
Feb 05, 2014 64.37 65.25 64.36 64.96 14,332,276 +0.49(+0.76%)
Feb 04, 2014 64.70 64.95 64.07 64.47 15,365,098 -0.12(-0.18%)
Feb 03, 2014 66.05 66.08 64.46 64.59 18,734,112 -1.26(-1.91%)
Jan 31, 2014 66.25 66.49 65.61 65.85 16,390,473 -0.77(-1.15%)
Jan 30, 2014 66.70 66.82 66.25 66.61 9,231,735 +0.45(+0.67%)
Jan 29, 2014 66.59 66.77 65.89 66.17 14,994,620 -0.89(-1.33%)
Jan 28, 2014 67.42 67.43 66.83 67.06 11,062,567 +0.12(+0.18%)
Jan 27, 2014 67.21 67.55 66.87 66.94 11,668,518 -0.50(-0.74%)
Jan 24, 2014 68.56 68.93 67.44 67.44 14,324,957 -1.59(-2.30%)
Jan 23, 2014 69.77 69.81 68.78 69.02 12,478,874 -1.18(-1.68%)
Jan 22, 2014 69.95 70.37 69.62 70.20 11,923,406 +0.22(+0.31%)
Jan 21, 2014 70.65 70.78 68.93 69.98 21,956,156 -0.77(-1.08%)
Jan 17, 2014 70.50 70.75 70.75 70.75 18,426,714 +0.31(+0.44%)
Jan 16, 2014 70.41 70.77 70.13 70.44 11,283,656 -0.12(-0.17%)
Jan 15, 2014 70.50 70.91 70.34 70.56 9,929,614 +0.06(+0.08%)
Jan 14, 2014 70.41 70.63 70.20 70.50 10,161,982 +0.16(+0.23%)
Jan 13, 2014 70.24 70.70 70.01 70.33 12,883,984 -0.18(-0.25%)
Jan 10, 2014 70.44 70.69 70.07 70.51 9,002,381 +0.01(+0.01%)
Jan 09, 2014 70.66 70.99 70.03 70.50 10,673,684 +0.42(+0.61%)
Jan 08, 2014 70.09 70.41 69.87 70.08 12,225,404 -0.10(-0.14%)
Jan 07, 2014 69.25 70.42 69.21 70.18 14,824,350 +1.46(+2.12%)
Jan 06, 2014 68.42 69.03 68.38 68.72 10,000,093 +0.36(+0.52%)
Jan 03, 2014 67.94 68.64 67.92 68.36 7,574,916 +0.61(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.